群栄化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,650 | 3,700 | 3,650 | 3,675 | +55 | +1.5% | 3,000 |
| 2018/05/07 | 3,615 | 3,620 | 3,585 | 3,620 | -20 | -0.5% | 1,400 |
| 2018/05/02 | 3,605 | 3,640 | 3,600 | 3,640 | +15 | +0.4% | 1,700 |
| 2018/05/01 | 3,620 | 3,650 | 3,620 | 3,625 | -30 | -0.8% | 900 |
| 2018/04/27 | 3,710 | 3,710 | 3,585 | 3,655 | -55 | -1.5% | 3,700 |
| 2018/04/26 | 3,600 | 3,710 | 3,595 | 3,710 | +120 | +3.3% | 6,100 |
| 2018/04/25 | 3,560 | 3,590 | 3,555 | 3,590 | +40 | +1.1% | 1,600 |
| 2018/04/24 | 3,530 | 3,550 | 3,450 | 3,550 | ±0 | ±0% | 8,700 |
| 2018/04/23 | 3,500 | 3,550 | 3,500 | 3,550 | +30 | +0.9% | 4,800 |
| 2018/04/20 | 3,510 | 3,530 | 3,510 | 3,520 | -60 | -1.7% | 3,800 |
| 2018/04/19 | 3,550 | 3,585 | 3,530 | 3,580 | +30 | +0.8% | 1,900 |
| 2018/04/18 | 3,510 | 3,550 | 3,510 | 3,550 | +20 | +0.6% | 1,200 |
| 2018/04/17 | 3,525 | 3,595 | 3,525 | 3,530 | +10 | +0.3% | 1,800 |
| 2018/04/16 | 3,550 | 3,550 | 3,460 | 3,520 | -30 | -0.8% | 3,900 |
| 2018/04/13 | 3,560 | 3,560 | 3,500 | 3,550 | +5 | +0.1% | 1,900 |
| 2018/04/12 | 3,535 | 3,550 | 3,525 | 3,545 | ±0 | ±0% | 2,000 |
| 2018/04/11 | 3,560 | 3,560 | 3,525 | 3,545 | -15 | -0.4% | 3,100 |
| 2018/04/10 | 3,500 | 3,595 | 3,500 | 3,560 | +25 | +0.7% | 2,100 |
| 2018/04/09 | 3,500 | 3,540 | 3,500 | 3,535 | +30 | +0.9% | 1,800 |
| 2018/04/06 | 3,545 | 3,545 | 3,505 | 3,505 | -45 | -1.3% | 900 |
| 2018/04/05 | 3,510 | 3,550 | 3,510 | 3,550 | +10 | +0.3% | 2,900 |
| 2018/04/04 | 3,490 | 3,555 | 3,490 | 3,540 | +5 | +0.1% | 3,700 |
| 2018/04/03 | 3,475 | 3,545 | 3,475 | 3,535 | +60 | +1.7% | 4,500 |
| 2018/04/02 | 3,530 | 3,530 | 3,475 | 3,475 | -30 | -0.9% | 1,200 |
| 2018/03/30 | 3,560 | 3,560 | 3,485 | 3,505 | +10 | +0.3% | 1,600 |
| 2018/03/29 | 3,500 | 3,500 | 3,455 | 3,495 | -20 | -0.6% | 3,700 |
| 2018/03/28 | 3,490 | 3,520 | 3,450 | 3,515 | ±0 | ±0% | 2,200 |
| 2018/03/27 | 3,420 | 3,515 | 3,420 | 3,515 | +85 | +2.5% | 6,900 |
| 2018/03/26 | 3,405 | 3,445 | 3,365 | 3,430 | +25 | +0.7% | 4,800 |
| 2018/03/23 | 3,475 | 3,475 | 3,390 | 3,405 | -70 | -2% | 6,300 |
| 2018/03/22 | 3,470 | 3,505 | 3,470 | 3,475 | +10 | +0.3% | 2,300 |
| 2018/03/20 | 3,450 | 3,510 | 3,450 | 3,465 | +15 | +0.4% | 1,000 |
| 2018/03/19 | 3,555 | 3,555 | 3,450 | 3,450 | -85 | -2.4% | 1,100 |
| 2018/03/16 | 3,475 | 3,535 | 3,465 | 3,535 | +40 | +1.1% | 4,400 |
| 2018/03/15 | 3,545 | 3,545 | 3,485 | 3,495 | -25 | -0.7% | 3,200 |
| 2018/03/14 | 3,440 | 3,540 | 3,440 | 3,520 | +55 | +1.6% | 3,400 |
| 2018/03/13 | 3,445 | 3,505 | 3,440 | 3,465 | +20 | +0.6% | 3,500 |
| 2018/03/12 | 3,425 | 3,450 | 3,425 | 3,445 | +30 | +0.9% | 2,600 |
| 2018/03/09 | 3,470 | 3,485 | 3,415 | 3,415 | -45 | -1.3% | 6,200 |
| 2018/03/08 | 3,485 | 3,490 | 3,460 | 3,460 | -25 | -0.7% | 1,600 |
| 2018/03/07 | 3,545 | 3,560 | 3,465 | 3,485 | -35 | -1% | 4,500 |
| 2018/03/06 | 3,475 | 3,565 | 3,475 | 3,520 | +50 | +1.4% | 2,600 |
| 2018/03/05 | 3,465 | 3,520 | 3,435 | 3,470 | -45 | -1.3% | 5,600 |
| 2018/03/02 | 3,530 | 3,580 | 3,510 | 3,515 | -55 | -1.5% | 3,400 |
| 2018/03/01 | 3,640 | 3,640 | 3,565 | 3,570 | -75 | -2.1% | 1,900 |
| 2018/02/28 | 3,600 | 3,700 | 3,600 | 3,645 | +45 | +1.3% | 3,600 |
| 2018/02/27 | 3,635 | 3,635 | 3,575 | 3,600 | +35 | +1% | 1,900 |
| 2018/02/26 | 3,555 | 3,580 | 3,550 | 3,565 | +15 | +0.4% | 2,100 |
| 2018/02/23 | 3,575 | 3,575 | 3,520 | 3,550 | +45 | +1.3% | 3,400 |
| 2018/02/22 | 3,495 | 3,525 | 3,490 | 3,505 | +5 | +0.1% | 2,000 |
1751～
1800
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「群栄化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 群栄化 | 281,500円 | +1.5% | -8.0% | 3.55% | 10.99倍 | 0.38倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 前澤化 | 177,900円 | +3.5% | +0.9% | 3.93% | 15.26倍 | 0.63倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 283,300円 | +5.4% | -41.5% | 2.12% | 14.57倍 | 0.63倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 綜研化学 | 150,300円 | +1.8% | -6.9% | 4.19% | 6.23倍 | 0.65倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| パーカー | 92,300円 | -1.5% | +12.1% | 3.03% | 6.79倍 | 0.51倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
